Allegion plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	136.66	142.25	136.47	141.35	130.87	1,070,500
2021-07-19	136.00	136.93	134.71	135.91	125.84	1,012,800
2021-07-16	138.19	138.91	137.91	138.50	128.24	1,083,200
2021-07-15	135.10	137.52	135.03	137.32	127.14	1,088,400
2021-07-14	134.54	136.56	134.02	135.87	125.80	758,500
2021-07-13	137.62	137.95	134.02	134.04	124.11	780,200
2021-07-12	137.96	138.61	137.28	138.12	127.88	506,900
2021-07-09	139.49	140.06	138.09	138.27	128.02	853,400
2021-07-08	138.22	138.66	136.79	137.52	127.33	441,000
2021-07-07	137.78	140.12	137.78	140.02	129.64	516,500
2021-07-06	139.44	140.53	136.68	138.56	128.29	379,700
2021-07-02	140.14	140.73	139.34	140.04	129.66	362,400
2021-07-01	140.18	140.92	139.78	140.21	129.82	430,100
2021-06-30	138.63	139.58	138.63	139.30	128.98	509,800
2021-06-29	140.07	140.97	139.10	139.19	128.88	395,200
2021-06-28	139.31	139.77	138.09	139.33	129.00	401,300
2021-06-25	139.25	140.22	138.20	138.85	128.56	785,200
2021-06-24	139.26	139.26	137.23	138.72	128.44	621,500
2021-06-23	139.04	139.25	137.70	138.15	127.91	910,500
2021-06-22	138.16	139.06	137.03	138.69	128.41	589,600
2021-06-21	136.04	138.08	135.97	137.77	127.56	1,017,300
2021-06-18	134.68	135.67	133.80	134.65	124.67	885,700
2021-06-17	138.82	139.21	134.86	136.56	126.44	662,500
2021-06-16	138.73	139.36	137.80	139.13	128.82	878,300
2021-06-15	138.06	138.76	136.96	138.50	128.24	724,900
2021-06-14	138.72	138.72	137.06	138.31	127.73	609,800
2021-06-11	139.21	139.62	137.89	138.70	128.09	601,600
2021-06-10	138.83	139.63	137.44	138.66	128.05	791,900
2021-06-09	138.87	139.35	138.06	138.09	127.52	570,100
2021-06-08	138.17	139.65	137.29	139.00	128.36	574,700
2021-06-07	139.19	139.19	137.69	138.00	127.44	388,600
2021-06-04	138.94	139.41	138.17	138.83	128.21	432,400
2021-06-03	137.46	138.49	136.98	137.94	127.39	718,400
2021-06-02	139.52	139.52	137.82	138.34	127.75	692,000
2021-06-01	141.66	142.85	139.19	139.36	128.70	630,000
2021-05-28	140.15	141.23	140.12	140.48	129.73	450,700
2021-05-27	139.92	140.52	139.01	140.18	129.45	813,300
2021-05-26	138.97	139.93	138.64	139.07	128.43	410,600
2021-05-25	138.80	140.13	138.25	139.24	128.59	640,100
2021-05-24	138.00	138.90	137.33	138.73	128.11	660,100
2021-05-21	138.24	139.49	136.96	137.51	126.99	471,900
2021-05-20	138.24	138.68	137.19	137.63	127.10	427,500
2021-05-19	135.53	137.99	135.39	137.66	127.13	549,200
2021-05-18	138.98	139.40	137.11	137.19	126.69	506,500
2021-05-17	139.53	140.28	138.62	138.93	128.30	360,900
2021-05-14	139.59	141.43	139.50	140.25	129.52	500,500
2021-05-13	135.80	139.99	135.59	139.21	128.56	660,200
2021-05-12	139.55	139.65	134.92	135.39	125.03	796,200
2021-05-11	141.65	142.03	139.07	139.74	129.05	605,100
2021-05-10	141.96	144.76	141.96	142.55	131.64	872,700
2021-05-07	140.11	142.20	139.90	141.25	130.44	674,800
2021-05-06	136.65	140.30	136.31	140.16	129.44	799,100
2021-05-05	137.72	137.72	134.78	136.24	125.82	917,200
2021-05-04	135.64	137.77	135.62	137.41	126.90	917,600
2021-05-03	135.81	137.13	135.18	136.07	125.66	985,500
2021-04-30	136.28	136.53	133.93	134.38	124.10	893,200
2021-04-29	137.27	138.23	136.74	137.22	126.72	840,300
2021-04-28	137.83	137.83	135.98	136.50	126.06	519,000
2021-04-27	136.29	138.63	135.00	137.65	127.12	817,100
2021-04-26	139.26	140.21	135.65	136.25	125.82	932,800

← NewerPage 23 of 55 · 3,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5500 USD
2026-06-15	0.5500 USD
2026-03-13	0.5500 USD
2025-12-16	0.5100 USD
2025-09-15	0.5100 USD
2025-06-13	0.5100 USD
2025-03-14	0.5100 USD
2024-12-17	0.4800 USD
2024-09-20	0.4800 USD
2024-06-14	0.4800 USD
2024-03-14	0.4800 USD
2023-12-15	0.4500 USD
2023-09-15	0.4500 USD
2023-06-14	0.4500 USD
2023-03-14	0.4500 USD
2022-12-15	0.4100 USD
2022-09-15	0.4100 USD
2022-06-15	0.4100 USD
2022-03-15	0.4100 USD
2021-12-17	0.3600 USD
2021-09-15	0.3600 USD
2021-06-15	0.3600 USD
2021-03-16	0.3600 USD
2020-12-15	0.3200 USD
2020-09-15	0.3200 USD
2020-06-15	0.3200 USD
2020-03-16	0.3200 USD
2019-12-16	0.2700 USD
2019-09-13	0.2700 USD
2019-06-13	0.2700 USD
2019-03-14	0.2700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.